Skip to main content

Sprott Inc (NY: SII )

42.22 +0.98 (+2.38%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 38.83 38.83 38.32 38.45 26,328 -0.13(-0.33%)
Dec 30, 2021 38.68 39.13 38.38 38.58 31,414 -0.02(-0.04%)
Dec 29, 2021 38.55 38.91 38.24 38.60 32,672 +0.05(+0.13%)
Dec 28, 2021 38.89 39.16 38.45 38.55 44,203 -0.31(-0.79%)
Dec 27, 2021 38.10 39.10 38.07 38.85 33,966 +0.58(+1.52%)
Dec 23, 2021 37.28 38.43 37.10 38.27 40,357 +0.93(+2.49%)
Dec 22, 2021 36.87 37.84 36.87 37.34 271,199 +0.49(+1.34%)
Dec 21, 2021 36.39 37.18 36.32 36.85 33,867 +0.65(+1.79%)
Dec 20, 2021 36.31 36.63 35.58 36.20 68,189 -0.61(-1.67%)
Dec 17, 2021 37.05 37.05 35.19 36.82 189,189 -0.41(-1.10%)
Dec 16, 2021 35.90 37.36 35.90 37.22 92,111 +1.27(+3.53%)
Dec 15, 2021 35.08 36.17 34.40 35.95 92,455 +0.58(+1.64%)
Dec 14, 2021 36.47 36.56 35.13 35.37 71,072 -1.30(-3.54%)
Dec 13, 2021 36.76 36.83 36.32 36.67 82,061 -0.19(-0.51%)
Dec 10, 2021 37.41 37.56 36.71 36.86 68,670 -0.49(-1.32%)
Dec 09, 2021 40.00 40.00 36.98 37.35 91,156 -2.71(-6.77%)
Dec 08, 2021 39.66 40.24 39.37 40.06 203,761 +0.50(+1.27%)
Dec 07, 2021 38.09 39.66 38.09 39.56 191,191 +1.67(+4.41%)
Dec 06, 2021 37.66 38.23 37.22 37.89 98,497 +0.00(+0.00%)
Dec 03, 2021 37.24 38.09 37.12 37.89 139,796 +0.64(+1.72%)
Dec 02, 2021 37.52 37.81 36.92 37.25 78,584 -0.28(-0.75%)
Dec 01, 2021 37.52 38.03 37.51 37.53 156,300 +0.39(+1.06%)
Nov 30, 2021 37.98 37.98 36.68 37.14 129,584 -0.87(-2.29%)
Nov 29, 2021 38.72 38.98 38.01 38.01 37,399 -0.46(-1.20%)
Nov 26, 2021 38.80 38.80 38.15 38.47 33,176 -0.65(-1.66%)
Nov 24, 2021 38.89 39.33 38.46 39.12 45,770 +0.15(+0.39%)
Nov 23, 2021 38.17 39.08 38.17 38.96 69,655 +0.63(+1.65%)
Nov 22, 2021 38.05 38.62 37.57 38.33 159,737 +0.06(+0.16%)
Nov 19, 2021 39.03 39.07 38.12 38.27 68,299 -0.74(-1.90%)
Nov 18, 2021 39.27 39.16 39.02 39.02 99,694 -0.26(-0.65%)
Nov 17, 2021 39.30 39.41 39.02 39.27 59,801 -0.03(-0.07%)
Nov 16, 2021 38.88 39.74 38.87 39.30 78,622 +0.18(+0.46%)
Nov 15, 2021 39.79 39.79 38.90 39.12 75,191 -0.61(-1.52%)
Nov 12, 2021 38.48 40.00 38.48 39.72 67,129 +1.45(+3.79%)
Nov 11, 2021 37.92 38.67 37.72 38.27 70,009 +0.36(+0.96%)
Nov 10, 2021 37.60 38.01 37.91 121,066 +0.29(+0.78%)
Nov 09, 2021 36.89 37.70 36.63 37.62 65,646 +0.61(+1.66%)
Nov 08, 2021 36.26 37.39 36.25 37.00 92,342 +0.57(+1.57%)
Nov 05, 2021 34.23 36.61 34.23 36.43 271,377 +1.11(+3.15%)
Nov 04, 2021 35.32 35.37 34.43 35.32 55,410 +0.20(+0.58%)
Nov 03, 2021 34.86 35.63 34.67 35.12 111,543 +0.28(+0.80%)
Nov 02, 2021 34.43 34.91 33.89 34.84 97,004 +0.38(+1.10%)
Nov 01, 2021 34.17 34.38 34.21 34.46 81,753 +0.26(+0.76%)
Oct 29, 2021 33.74 34.34 33.54 34.20 46,154 +0.37(+1.10%)
Oct 28, 2021 34.15 34.62 33.79 33.83 61,653 -0.32(-0.94%)
Oct 27, 2021 33.96 34.38 33.71 34.15 73,768 +0.19(+0.55%)
Oct 26, 2021 34.11 33.95 33.96 56,350 -0.13(-0.40%)
Oct 25, 2021 34.27 34.27 33.42 34.10 86,852 -0.08(-0.25%)
Oct 22, 2021 33.47 34.27 33.47 34.18 105,505 +0.71(+2.11%)
Oct 21, 2021 33.13 33.70 33.13 33.47 92,102 +0.40(+1.20%)
Oct 20, 2021 32.46 33.22 32.43 33.08 141,016 +0.72(+2.24%)
Oct 19, 2021 32.35 32.49 31.93 32.35 129,505 +0.12(+0.37%)
Oct 18, 2021 32.03 32.39 31.74 32.24 83,301 +0.20(+0.63%)
Oct 15, 2021 31.94 32.53 31.79 32.03 125,196 +0.09(+0.29%)
Oct 14, 2021 31.15 32.11 31.05 31.94 118,789 +0.97(+3.13%)
Oct 13, 2021 30.10 31.06 30.10 30.97 126,709 +0.81(+2.68%)
Oct 12, 2021 30.22 30.48 30.03 30.16 67,391 -0.06(-0.19%)
Oct 11, 2021 30.52 30.75 30.16 30.22 25,323 -0.13(-0.42%)
Oct 08, 2021 30.26 30.95 30.26 30.35 108,140 +0.35(+1.15%)
Oct 07, 2021 30.64 30.94 30.00 30.00 105,618 -0.51(-1.66%)
Oct 06, 2021 30.34 30.80 30.20 30.51 70,159 +0.00(+0.00%)
Oct 05, 2021 30.64 30.90 30.42 30.51 71,361 -0.13(-0.41%)
Oct 04, 2021 30.80 31.25 30.15 30.64 84,357 -0.23(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.